Paris - Delayed Quote EUR

Biosynex SA (ALBIO.PA)

Compare
2.0450
-0.0550
(-2.62%)
At close: January 17 at 5:16:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.10002.12002.03002.04502.04501,835
Jan 16, 20251.95002.11001.94602.10002.10009,247
Jan 15, 20252.17502.19001.88001.96001.960026,173
Jan 14, 20252.02502.31002.02502.20002.200034,304
Jan 13, 20252.09002.10501.95001.98001.980012,154
Jan 10, 20252.19002.19002.11002.11002.11004,324
Jan 9, 20252.06002.20002.06002.17502.175015,924
Jan 8, 20252.14002.14002.06002.10002.10009,217
Jan 7, 20251.96002.26501.95202.13502.135052,610
Jan 6, 20252.57002.77002.30502.30502.305067,009
Jan 3, 20252.20002.60002.05502.50002.500050,707
Jan 2, 20251.95801.96201.88001.94201.942049,873
Dec 31, 20241.44001.90001.43201.72001.720033,984
Dec 30, 20241.30201.50001.30201.46801.468020,101
Dec 27, 20241.22201.32801.22201.30201.302019,069
Dec 24, 20241.20001.28601.20001.24001.24006,298
Dec 23, 20241.32001.40001.23001.29001.290015,928
Dec 20, 20241.30001.35001.29001.29601.29604,697
Dec 19, 20241.30001.35001.28201.35001.350020,949
Dec 18, 20241.50001.50001.28001.35401.354033,291
Dec 17, 20241.66001.66001.52001.55001.550013,222
Dec 16, 20241.62001.67801.58001.67801.67807,389
Dec 13, 20241.73001.73001.62001.62001.62009,356
Dec 12, 20241.78001.80001.66001.73001.730013,960
Dec 11, 20241.69001.80001.68001.75801.758025,575
Dec 10, 20241.66201.75001.66201.73001.73005,210
Dec 9, 20241.74801.74801.64801.70001.700024,520
Dec 6, 20241.63001.65601.51601.59401.594020,703
Dec 5, 20241.70001.77601.62601.66001.660021,819
Dec 4, 20242.00002.00001.70001.71001.710050,245
Dec 3, 20242.50002.52002.06502.09502.095026,897
Dec 2, 20242.62002.62002.53002.56502.56503,934
Nov 29, 20242.55002.69002.55002.62002.62002,740
Nov 28, 20242.62002.64502.52002.60002.60006,022
Nov 27, 20242.72502.75502.61002.67502.67505,132
Nov 26, 20242.78002.78002.73002.76002.7600814
Nov 25, 20242.72502.82502.72502.78002.78002,393
Nov 22, 20242.74002.87002.74002.77002.7700547
Nov 21, 20242.72502.88002.72502.88002.88001,586
Nov 20, 20242.86002.86002.70002.82002.82006,583
Nov 19, 20242.85502.91502.85502.86502.86501,402
Nov 18, 20242.74002.92002.74002.84502.845011,873
Nov 15, 20242.71002.77002.71002.73002.73005,795
Nov 14, 20242.71002.77502.71002.71002.71005,953
Nov 13, 20242.78002.90002.76002.82002.82001,328
Nov 12, 20242.92002.92002.75502.88002.88001,668
Nov 11, 20242.71502.92502.65502.92502.92505,667
Nov 8, 20242.92002.92002.70502.76002.76006,965
Nov 7, 20242.84502.94502.81002.92002.920010,138
Nov 6, 20242.84002.99502.84002.89502.895013,005
Nov 5, 20242.99002.99002.90002.90002.9000891
Nov 4, 20242.80002.99502.80002.99502.995012,726
Nov 1, 20242.84002.84002.75002.80002.80002,110
Oct 31, 20242.75002.90002.66002.75002.750011,111
Oct 30, 20243.00003.00002.70002.71002.710036,756
Oct 29, 20243.17003.17003.00003.04003.040025,210
Oct 28, 20243.18503.22003.17503.19003.19004,381
Oct 25, 20243.24503.34503.12003.22503.22504,726
Oct 24, 20243.28003.35003.26003.35003.35008,083
Oct 23, 20243.29003.30003.29003.29003.29003,058
Oct 22, 20243.38003.39003.29003.29003.290026,304
Oct 21, 20243.49003.49003.35003.40003.400020,390
Oct 18, 20243.99003.99003.27503.50003.500077,198
Oct 17, 20244.27004.34504.27004.31004.31001,551
Oct 16, 20244.32004.44004.25004.31004.31004,645
Oct 15, 20244.57004.57004.31004.45004.45002,783
Oct 14, 20244.68004.68004.33004.50004.50005,445
Oct 11, 20244.56504.60504.55004.60504.60501,501
Oct 10, 20244.60004.60504.57004.57004.57001,605
Oct 9, 20244.56504.63504.56504.59004.59001,854
Oct 8, 20244.62004.68004.56504.65504.65504,476
Oct 7, 20244.67504.67504.60004.63004.63003,817
Oct 4, 20244.65004.65004.58504.64004.64003,162
Oct 3, 20244.45004.68004.26504.64504.64508,664
Oct 2, 20244.23004.43004.23004.39004.39005,468
Oct 1, 20244.16504.24004.16504.24004.24002,177
Sep 30, 20244.20004.20504.15004.15504.15502,000
Sep 27, 20244.17004.26004.11004.15004.15007,851
Sep 26, 20244.24004.25504.19004.19004.19005,266
Sep 25, 20244.21504.24504.20504.24504.24501,025
Sep 24, 20244.30004.30004.20504.25004.25002,618
Sep 23, 20244.29504.30004.20004.29004.29002,428
Sep 20, 20244.20504.28004.20504.23504.23501,941
Sep 19, 20244.24004.37504.22004.22504.22502,714
Sep 18, 20244.35004.35004.21504.33504.33502,215
Sep 17, 20244.38004.38004.20004.21004.2100679
Sep 16, 20244.10004.38504.10004.37004.37003,320
Sep 13, 20244.46504.46504.20004.27004.27007,607
Sep 12, 20244.32004.48004.27004.48004.48004,287
Sep 11, 20244.35004.48004.35004.40004.40003,754
Sep 10, 20244.35504.51004.35004.35004.35007,847
Sep 9, 20244.35004.50004.35004.40504.40502,597
Sep 6, 20244.35004.69504.35004.45004.45005,180
Sep 5, 20244.49004.49504.20504.35004.35006,226
Sep 4, 20244.81004.88004.48004.50004.50009,188
Sep 3, 20244.91005.08004.81004.81004.81003,484
Sep 2, 20245.11005.18004.95005.06005.06004,692
Aug 30, 20244.80005.18004.80005.18005.180022,236
Aug 29, 20244.80004.92004.70004.90004.90002,639
Aug 28, 20244.78004.93504.70004.91004.910011,130
Aug 27, 20245.07005.13004.71004.85004.850028,935
Aug 26, 20245.67005.69005.10005.10005.100037,012
Aug 23, 20245.83006.20005.57005.64005.640021,945
Aug 22, 20245.92006.24005.78006.03006.030022,748
Aug 21, 20245.50005.93005.38005.91005.910055,400
Aug 20, 20246.45006.58005.36005.57005.5700122,440
Aug 19, 20245.98006.92005.84006.71006.7100267,571
Aug 16, 20244.45005.75004.43005.63005.6300195,860
Aug 15, 20243.98004.49003.98004.29504.295061,079
Aug 14, 20243.82003.97003.80003.96003.96002,460
Aug 13, 20243.80003.82003.75003.82003.82001,142
Aug 12, 20243.80003.80003.78003.80003.80002,900
Aug 9, 20243.67503.79503.67503.74003.7400985
Aug 8, 20243.66003.95003.66003.82003.82003,102
Aug 7, 20243.68003.84003.65003.74503.74504,827
Aug 6, 20243.65503.83003.65503.68503.68506,039
Aug 5, 20243.63003.93503.55003.83003.83004,638
Aug 2, 20244.00004.00003.76003.94003.94004,100
Aug 1, 20244.00004.05003.78004.03504.035011,333
Jul 31, 20243.88003.89003.83003.83003.83001,694
Jul 30, 20243.85003.89003.73003.89003.89002,896
Jul 29, 20243.86503.86503.70503.85003.85001,150
Jul 26, 20243.70003.90003.70003.87003.87002,435
Jul 25, 20243.50003.75503.50003.65003.65005,773
Jul 24, 20243.84003.96003.80003.80003.80004,090
Jul 23, 20244.10004.10003.90003.99003.99007,443
Jul 22, 20244.20004.20004.10004.12504.125010,743
Jul 19, 20243.80004.54003.75504.19004.190074,648
Jul 18, 20243.32003.54003.32003.54003.54003,584
Jul 17, 20243.32003.47003.32003.40003.40004,287
Jul 16, 20243.47003.47003.35003.35003.35001,089
Jul 15, 20243.36503.45503.35003.45503.45501,886
Jul 12, 20243.52003.52003.35503.47003.47004,034
Jul 11, 20243.36003.54003.36003.53503.53502,969
Jul 10, 20243.51003.51003.35503.47003.47001,436
Jul 9, 20243.23003.50003.23003.49003.490012,021
Jul 8, 20243.07003.34002.97503.31503.31509,894
Jul 5, 20242.97003.04002.90502.93002.93004,264
Jul 4, 20242.96003.07502.90503.02003.02004,408
Jul 3, 20242.85002.94002.83002.93502.93506,844
Jul 2, 20242.91003.00002.83002.92002.92004,500
Jul 1, 20243.00003.07502.95002.95002.95003,469
Jun 28, 20243.15003.15002.83002.83002.830013,222
Jun 27, 20243.15003.28003.12003.15003.15004,512
Jun 26, 20243.25003.25003.14003.14503.1450730
Jun 25, 20243.14503.24003.13003.24003.24003,341
Jun 24, 20243.24503.32503.11003.32003.32007,481
Jun 21, 20243.21003.35003.21003.33503.33504,401
Jun 20, 20243.25003.35003.20003.23003.230015,229
Jun 19, 20243.25003.33003.21003.25003.25005,473
Jun 18, 20243.16003.25003.16003.25003.25002,376
Jun 17, 20243.13503.27502.95003.16003.160029,496
Jun 14, 20243.73003.76503.40503.51503.51508,441
Jun 13, 20243.80003.85503.63003.77003.77008,687
Jun 12, 20243.80003.88503.76003.85003.850014,306
Jun 11, 20243.99003.99003.80003.85003.85005,672
Jun 10, 20244.02004.02003.75003.85503.855019,498
Jun 7, 20244.23004.23004.13504.13504.13505,355
Jun 6, 20243.95004.23503.95004.18504.185013,188
Jun 5, 20243.92004.03003.92003.95003.95003,392
Jun 4, 20243.91004.00003.91003.94003.94002,024
Jun 3, 20244.00004.08003.90004.00004.00004,664
May 31, 20243.97504.00003.95003.97503.975021,263
May 30, 20244.08504.08503.97003.97503.97505,155
May 29, 20244.16504.16503.96504.04004.040011,409
May 28, 20244.06004.06003.97503.99503.99503,534
May 27, 20244.10004.10003.96504.08004.080014,880
May 24, 20244.10004.10004.05504.10004.10003,121
May 23, 20244.06004.09504.02004.05004.05002,479
May 22, 20244.01004.07004.01004.06004.06001,885
May 21, 20244.03004.07004.00504.06504.06503,583
May 20, 20244.04004.06504.00004.06004.06004,600
May 17, 20244.06004.06004.00004.04004.04002,174
May 16, 20244.02004.05504.00004.05504.05503,989
May 15, 20244.10004.10004.02504.02504.02508,391
May 14, 20244.13004.13004.02004.10004.10008,707
May 13, 20244.04004.13004.04004.13004.13001,433
May 10, 20244.08004.15504.06004.10004.10002,695
May 9, 20244.08004.16504.07004.16504.16508,397
May 8, 20244.17004.17004.08004.15504.15503,385
May 7, 20244.10004.17504.08004.17004.17004,605
May 6, 20244.10004.18504.08004.18004.18007,645
May 3, 20244.15004.20004.15004.20004.20001,514
May 2, 20244.22004.24004.15004.22004.22003,156
Apr 30, 20244.15004.20004.15004.20004.20005,876
Apr 29, 20244.20004.23504.07004.16004.16008,711
Apr 26, 20244.19004.19004.06004.09004.09009,119
Apr 25, 20244.30004.30003.91504.12004.120069,990
Apr 24, 20245.14005.40005.14005.36005.36005,754
Apr 23, 20245.01005.33005.01005.30005.300010,618
Apr 22, 20245.19005.33005.19005.26005.26006,526
Apr 19, 20245.01005.17004.96005.10005.10005,290
Apr 18, 20244.96005.33004.96005.10005.100011,754
Apr 17, 20244.60005.64004.60005.22005.220057,237
Apr 16, 20244.60004.60004.56004.60004.60002,802
Apr 15, 20244.70004.70004.60004.60004.60004,090
Apr 12, 20244.60004.68004.59004.60004.60006,892
Apr 11, 20244.69504.69504.57504.60004.60006,981
Apr 10, 20244.70004.74504.67004.67004.670010,360
Apr 9, 20244.63004.70504.63004.69504.69503,905
Apr 8, 20244.70004.74004.63504.65004.650010,840
Apr 5, 20244.68004.69004.62504.69004.69001,313
Apr 4, 20244.72004.80004.61004.67004.670011,534
Apr 3, 20244.76504.79504.65504.71004.71005,148
Apr 2, 20244.80504.82004.68004.71004.71006,881
Mar 28, 20244.83504.90004.81504.81504.81503,368
Mar 27, 20244.95004.95004.83004.87004.87006,295
Mar 26, 20244.85004.94004.80504.88504.885022,407
Mar 25, 20244.67004.87004.65004.71004.710011,294
Mar 22, 20244.79004.79004.60004.66004.66006,064
Mar 21, 20244.87504.87504.65004.78504.78505,297
Mar 20, 20244.75004.84504.70004.84004.84006,631
Mar 19, 20244.70004.85004.70004.85004.850011,169
Mar 18, 20244.90004.94504.52504.70004.700020,063
Mar 15, 20245.30005.30004.86504.91004.910018,066
Mar 14, 20245.35005.35005.21005.26005.26004,255
Mar 13, 20245.30005.34005.23005.31005.31008,691
Mar 12, 20245.10005.47005.10005.20005.20007,988
Mar 11, 20245.69005.87005.47005.50005.500010,959
Mar 8, 20246.11006.11005.65005.77005.77009,597
Mar 7, 20245.94006.03005.94005.96005.96002,000
Mar 6, 20246.13006.13005.93006.02006.02001,617
Mar 5, 20246.10006.19005.93006.00006.000011,056
Mar 4, 20246.03006.14005.91006.14006.140013,245
Mar 1, 20246.14006.32006.14006.14006.14001,273
Feb 29, 20246.14006.25006.06006.19006.19002,579
Feb 28, 20246.01006.40006.00006.21006.210018,675
Feb 27, 20246.20006.32006.00006.14006.140013,863
Feb 26, 20246.02006.36006.02006.29006.29003,621
Feb 23, 20246.13006.38006.09006.20006.20005,236
Feb 22, 20245.90006.44005.90006.28006.280020,481
Feb 21, 20246.30006.40005.80006.10006.100022,546
Feb 20, 20246.98006.98006.32006.39006.390010,850
Feb 19, 20246.90006.98006.65006.90006.90004,817
Feb 16, 20246.99007.06006.90006.99006.99004,300
Feb 15, 20247.02007.10006.96007.01007.01005,536
Feb 14, 20247.11007.26007.01007.04007.04007,121
Feb 13, 20247.35007.35007.10007.20007.20002,940
Feb 12, 20247.37007.48007.18007.40007.40008,273
Feb 9, 20247.60007.60007.36007.48007.48003,547
Feb 8, 20247.60007.75007.52007.60007.60005,635
Feb 7, 20247.95007.95007.53007.76007.76004,941
Feb 6, 20247.82007.89007.72007.74007.74002,696
Feb 5, 20248.00008.00007.74007.74007.74003,877
Feb 2, 20247.78008.00007.75008.00008.00005,143
Feb 1, 20247.90007.97007.76007.92007.92003,499
Jan 31, 20248.01008.02007.90008.00008.00005,473
Jan 30, 20247.86008.02007.86008.02008.02002,164
Jan 29, 20248.00008.09007.86007.88007.88002,932
Jan 26, 20247.96008.15007.94008.00008.00003,959
Jan 25, 20247.91008.10007.91008.10008.10003,488
Jan 24, 20247.96008.15007.93008.10008.10004,673
Jan 23, 20248.00008.10007.85008.10008.10002,206
Jan 22, 20247.93008.17007.78008.09008.09004,413
Jan 19, 20248.58008.58007.74008.01008.010016,273
Jan 18, 20248.55008.79008.49008.62008.62004,155
Jan 17, 20248.80008.80008.51008.60008.60003,932

Related Tickers

ALIMP.PA Implanet S.A.
0.1240
-3.50%
 
CEVI.ST CellaVision AB (publ)
227.00
+0.89%
 
GBT.PA Guerbet SA
26.70
+0.38%
 
ALSGD.PA SpineGuard SA
0.2130
-0.47%
 
ALMDT.PA Median Technologies SA
4.8000
-6.25%
 
ALNOV.PA Novacyt S.A.
0.6650
-5.94%
 
TRIB Trinity Biotech plc
0.8260
+0.67%
 
CTKB Cytek Biosciences, Inc.
5.46
-0.55%
 
QDEL QuidelOrtho Corporation
41.74
-0.33%